Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,903.43 -1,547.05 (-2.40%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00110000 | 2024-04-26 11:25AM EDT | 110.00 | 28.92 | 30.05 | 31.40 | +2.04 | +7.59% | 1 | 14 | 89.26% |
| RCL240503C00115000 | 2024-04-24 10:31AM EDT | 115.00 | 22.67 | 25.20 | 26.15 | 0.00 | - | 7 | 85 | 69.92% |
| RCL240503C00119000 | 2024-04-24 10:38AM EDT | 119.00 | 18.75 | 21.30 | 22.30 | 0.00 | - | 1 | 5 | 69.53% |
| RCL240503C00120000 | 2024-04-25 10:52AM EDT | 120.00 | 19.45 | 20.50 | 20.95 | 0.00 | - | 5 | 293 | 61.43% |
| RCL240503C00121000 | 2024-04-24 11:04AM EDT | 121.00 | 16.82 | 19.35 | 20.15 | 0.00 | - | 2 | 2 | 60.55% |
| RCL240503C00122000 | 2024-04-25 3:44PM EDT | 122.00 | 16.75 | 18.40 | 19.40 | 0.00 | - | 3 | 33 | 65.92% |
| RCL240503C00125000 | 2024-04-26 1:31PM EDT | 125.00 | 15.20 | 15.45 | 16.30 | +1.85 | +13.86% | 5 | 14 | 55.76% |
| RCL240503C00126000 | 2024-04-25 11:32AM EDT | 126.00 | 13.95 | 14.30 | 15.45 | 0.00 | - | 4 | 5 | 52.73% |
| RCL240503C00127000 | 2024-04-24 10:36AM EDT | 127.00 | 11.65 | 13.40 | 14.20 | 0.00 | - | 1 | 10 | 60.45% |
| RCL240503C00128000 | 2024-04-24 10:36AM EDT | 128.00 | 11.00 | 12.55 | 13.25 | +0.15 | +1.38% | 3 | 38 | 58.40% |
| RCL240503C00129000 | 2024-04-26 3:59PM EDT | 129.00 | 11.45 | 11.55 | 12.15 | +0.33 | +2.97% | 14 | 22 | 52.30% |
| RCL240503C00130000 | 2024-04-26 3:37PM EDT | 130.00 | 10.50 | 10.65 | 11.30 | +1.92 | +22.38% | 15 | 66 | 52.59% |
| RCL240503C00131000 | 2024-04-26 3:29PM EDT | 131.00 | 9.47 | 9.65 | 10.60 | +1.07 | +12.74% | 7 | 15 | 55.47% |
| RCL240503C00132000 | 2024-04-26 12:24PM EDT | 132.00 | 8.23 | 7.95 | 9.50 | +1.68 | +25.65% | 2 | 104 | 49.61% |
| RCL240503C00133000 | 2024-04-26 3:57PM EDT | 133.00 | 8.18 | 7.90 | 8.45 | +0.93 | +12.83% | 31 | 17 | 44.78% |
| RCL240503C00134000 | 2024-04-26 3:44PM EDT | 134.00 | 6.86 | 6.90 | 7.50 | +1.71 | +33.20% | 2 | 107 | 41.85% |
| RCL240503C00135000 | 2024-04-26 3:36PM EDT | 135.00 | 6.10 | 6.30 | 6.65 | +1.24 | +25.51% | 85 | 148 | 40.48% |
| RCL240503C00136000 | 2024-04-26 3:42PM EDT | 136.00 | 5.80 | 5.60 | 5.80 | +1.61 | +38.42% | 19 | 196 | 38.67% |
| RCL240503C00137000 | 2024-04-26 3:28PM EDT | 137.00 | 4.70 | 4.80 | 5.10 | +0.70 | +17.50% | 100 | 147 | 38.67% |
| RCL240503C00138000 | 2024-04-26 2:08PM EDT | 138.00 | 4.25 | 4.10 | 4.35 | +0.75 | +21.43% | 11 | 341 | 37.31% |
| RCL240503C00139000 | 2024-04-26 3:54PM EDT | 139.00 | 3.62 | 3.55 | 3.70 | +0.75 | +26.13% | 42 | 72 | 36.69% |
| RCL240503C00140000 | 2024-04-26 3:54PM EDT | 140.00 | 3.04 | 2.95 | 3.15 | +0.41 | +15.59% | 1,230 | 228 | 36.72% |
| RCL240503C00141000 | 2024-04-26 3:59PM EDT | 141.00 | 2.54 | 2.43 | 2.59 | +0.75 | +41.90% | 93 | 87 | 35.86% |
| RCL240503C00142000 | 2024-04-26 3:58PM EDT | 142.00 | 2.06 | 1.96 | 2.10 | +0.56 | +37.33% | 70 | 27 | 35.21% |
| RCL240503C00143000 | 2024-04-26 3:38PM EDT | 143.00 | 1.45 | 1.55 | 1.68 | +0.34 | +30.63% | 41 | 35 | 34.67% |
| RCL240503C00144000 | 2024-04-26 3:49PM EDT | 144.00 | 1.33 | 1.20 | 1.32 | +0.40 | +43.01% | 72 | 28 | 34.18% |
| RCL240503C00145000 | 2024-04-26 3:59PM EDT | 145.00 | 0.97 | 0.89 | 1.01 | +0.32 | +49.23% | 1,086 | 1,043 | 33.62% |
| RCL240503C00146000 | 2024-04-26 3:51PM EDT | 146.00 | 0.65 | 0.61 | 0.75 | -0.38 | -36.89% | 4,814 | 47 | 32.98% |
| RCL240503C00147000 | 2024-04-26 3:55PM EDT | 147.00 | 0.47 | 0.39 | 0.55 | +0.04 | +9.30% | 50 | 22 | 32.52% |
| RCL240503C00148000 | 2024-04-26 3:31PM EDT | 148.00 | 0.27 | 0.24 | 0.41 | -0.01 | -3.57% | 14 | 14 | 32.47% |
| RCL240503C00149000 | 2024-04-26 3:45PM EDT | 149.00 | 0.18 | 0.20 | 0.24 | -0.47 | -72.31% | 37 | 6 | 30.62% |
| RCL240503C00150000 | 2024-04-26 3:28PM EDT | 150.00 | 0.21 | 0.11 | 0.18 | 0.00 | - | 34 | 141 | 31.06% |
| RCL240503C00152500 | 2024-04-26 3:14PM EDT | 152.50 | 0.05 | 0.01 | 0.25 | 0.00 | - | 156 | 23 | 39.80% |
| RCL240503C00155000 | 2024-04-26 12:09PM EDT | 155.00 | 0.05 | 0.00 | 1.15 | -0.57 | -91.94% | 1 | 36 | 56.15% |
| RCL240503C00157500 | 2024-04-24 11:27AM EDT | 157.50 | 0.27 | 0.00 | 0.26 | 0.00 | - | 2 | 5 | 51.86% |
| RCL240503C00175000 | 2024-04-08 9:56AM EDT | 175.00 | 0.44 | 0.00 | 0.51 | 0.00 | - | - | 1 | 86.82% |
| RCL240503C00180000 | 2024-03-27 3:53PM EDT | 180.00 | 0.32 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 98.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00100000 | 2024-04-22 3:18PM EDT | 100.00 | 0.03 | 0.00 | 0.68 | 0.00 | - | 20 | 37 | 138.28% |
| RCL240503P00105000 | 2024-04-22 10:06AM EDT | 105.00 | 0.18 | 0.00 | 0.96 | 0.00 | - | 2 | 22 | 129.88% |
| RCL240503P00110000 | 2024-04-26 9:35AM EDT | 110.00 | 0.01 | 0.01 | 0.03 | -0.45 | -97.83% | 1 | 26 | 69.53% |
| RCL240503P00114000 | 2024-04-24 9:45AM EDT | 114.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 58.59% |
| RCL240503P00115000 | 2024-04-23 2:32PM EDT | 115.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 6 | 36 | 56.25% |
| RCL240503P00116000 | 2024-04-16 10:21AM EDT | 116.00 | 1.80 | 0.00 | 0.03 | 0.00 | - | - | 2 | 53.91% |
| RCL240503P00117000 | 2024-04-26 11:18AM EDT | 117.00 | 0.03 | 0.00 | 0.03 | -0.22 | -88.00% | 1 | 9 | 51.56% |
| RCL240503P00119000 | 2024-04-25 2:21PM EDT | 119.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 24 | 86 | 51.56% |
| RCL240503P00120000 | 2024-04-25 10:12AM EDT | 120.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | 9 | 73 | 49.22% |
| RCL240503P00121000 | 2024-04-26 10:43AM EDT | 121.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 8 | 56 | 46.88% |
| RCL240503P00122000 | 2024-04-26 3:22PM EDT | 122.00 | 0.03 | 0.00 | 0.04 | -0.40 | -93.02% | 55 | 35 | 46.48% |
| RCL240503P00123000 | 2024-04-26 3:28PM EDT | 123.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 5 | 123 | 44.14% |
| RCL240503P00124000 | 2024-04-26 3:29PM EDT | 124.00 | 0.04 | 0.01 | 0.07 | -0.43 | -91.49% | 14 | 39 | 45.31% |
| RCL240503P00125000 | 2024-04-26 3:29PM EDT | 125.00 | 0.05 | 0.02 | 0.12 | -0.18 | -78.26% | 54 | 121 | 46.88% |
| RCL240503P00126000 | 2024-04-26 12:40PM EDT | 126.00 | 0.09 | 0.04 | 0.27 | -0.22 | -70.97% | 18 | 66 | 52.15% |
| RCL240503P00127000 | 2024-04-26 3:48PM EDT | 127.00 | 0.10 | 0.06 | 0.59 | -0.27 | -72.97% | 9 | 142 | 51.27% |
| RCL240503P00128000 | 2024-04-26 3:24PM EDT | 128.00 | 0.11 | 0.07 | 0.14 | -0.35 | -76.09% | 26 | 44 | 40.14% |
| RCL240503P00129000 | 2024-04-25 1:57PM EDT | 129.00 | 0.19 | 0.06 | 0.34 | -0.41 | -68.33% | 1 | 55 | 45.65% |
| RCL240503P00130000 | 2024-04-26 3:44PM EDT | 130.00 | 0.20 | 0.16 | 0.20 | -0.39 | -66.10% | 85 | 93 | 37.40% |
| RCL240503P00131000 | 2024-04-26 12:43PM EDT | 131.00 | 0.40 | 0.21 | 0.45 | -0.56 | -58.33% | 11 | 40 | 42.58% |
| RCL240503P00132000 | 2024-04-26 3:19PM EDT | 132.00 | 0.35 | 0.29 | 0.36 | -0.62 | -63.92% | 22 | 43 | 36.77% |
| RCL240503P00133000 | 2024-04-26 3:52PM EDT | 133.00 | 0.45 | 0.27 | 0.64 | -0.82 | -64.57% | 18 | 129 | 40.23% |
| RCL240503P00134000 | 2024-04-26 3:55PM EDT | 134.00 | 0.54 | 0.51 | 0.67 | -0.86 | -61.43% | 38 | 34 | 37.21% |
| RCL240503P00135000 | 2024-04-26 3:54PM EDT | 135.00 | 0.69 | 0.68 | 0.93 | -1.37 | -66.50% | 68 | 78 | 38.23% |
| RCL240503P00136000 | 2024-04-26 3:53PM EDT | 136.00 | 0.95 | 0.88 | 0.97 | -1.46 | -60.58% | 58 | 49 | 34.79% |
| RCL240503P00137000 | 2024-04-26 3:48PM EDT | 137.00 | 1.32 | 1.14 | 1.59 | -1.46 | -52.52% | 95 | 63 | 39.84% |
| RCL240503P00138000 | 2024-04-26 3:55PM EDT | 138.00 | 1.46 | 1.43 | 1.67 | -1.29 | -46.91% | 44 | 84 | 36.06% |
| RCL240503P00139000 | 2024-04-26 3:48PM EDT | 139.00 | 1.80 | 1.80 | 1.91 | -1.50 | -45.45% | 35 | 38 | 34.03% |
| RCL240503P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 2.32 | 2.22 | 2.52 | -2.18 | -48.44% | 132 | 29 | 36.21% |
| RCL240503P00141000 | 2024-04-26 2:45PM EDT | 141.00 | 3.13 | 2.68 | 2.83 | -2.07 | -39.81% | 10 | 8 | 33.69% |
| RCL240503P00145000 | 2024-04-26 3:54PM EDT | 145.00 | 5.10 | 5.10 | 5.40 | -3.00 | -37.04% | 11 | 22 | 33.30% |
| RCL240503P00155000 | 2024-03-27 12:21PM EDT | 155.00 | 17.40 | 13.80 | 14.75 | 0.00 | - | 6 | 5 | 49.12% |
| RCL240503P00157500 | 2024-04-09 10:22AM EDT | 157.50 | 24.60 | 16.45 | 17.15 | 0.00 | - | - | 0 | 51.07% |
© 2024 Yahoo. All rights reserved.